5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
+6.51%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
+1.78%
YEAR-TO-DATE PERFORMANCE
-25.46%
1 YEAR PERFORMANCE
-16.89%
Bridgford Foods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.52 | $7.73 (2.79%) | $7.73 | $7.52 | 746 | $70.17 M |
| 12/04/2025 | $7.70 | $7.95 (3.25%) | $7.95 | $7.70 | 4.60 K | $72.16 M |
| 12/03/2025 | $7.76 | $7.76 (0%) | $7.76 | $7.76 | 639 | $70.44 M |
| 12/02/2025 | $7.94 | $7.94 (0%) | $7.94 | $7.94 | 233 | $72.07 M |
| 12/01/2025 | $7.95 | $7.73 (-2.77%) | $7.95 | $7.73 | 708 | $70.17 M |
| 11/28/2025 | $7.71 | $7.98 (3.5%) | $7.98 | $7.54 | 7.32 K | $72.43 M |
| 11/26/2025 | $7.80 | $7.52 (-3.59%) | $7.80 | $7.48 | 1.04 K | $68.26 M |
| 11/25/2025 | $7.70 | $7.58 (-1.56%) | $7.70 | $7.46 | 2.00 K | $68.80 M |
| 11/24/2025 | $7.70 | $7.55 (-1.95%) | $7.70 | $7.45 | 1.75 K | $68.53 M |
| 11/21/2025 | $7.44 | $7.62 (2.42%) | $7.62 | $7.44 | 1.43 K | $69.17 M |
| 11/20/2025 | $7.57 | $7.62 (0.66%) | $7.62 | $7.40 | 2.91 K | $69.17 M |
| 11/19/2025 | $7.44 | $7.44 (0%) | $7.44 | $7.44 | 500 | $67.53 M |
| 11/18/2025 | $7.62 | $7.62 (0%) | $7.62 | $7.62 | 307 | $69.17 M |
| 11/17/2025 | $7.59 | $7.63 (0.53%) | $7.69 | $7.47 | 9.91 K | $69.26 M |
| 11/14/2025 | $7.30 | $7.60 (4.11%) | $7.69 | $7.24 | 21.84 K | $68.99 M |
| 11/13/2025 | $7.37 | $7.30 (-0.95%) | $7.39 | $7.24 | 6.40 K | $66.26 M |
| 11/12/2025 | $7.53 | $7.50 (-0.4%) | $7.55 | $7.46 | 3.90 K | $68.08 M |
| 11/11/2025 | $7.60 | $7.60 (0%) | $7.60 | $7.60 | 140 | $68.99 M |
| 11/10/2025 | $7.60 | $7.59 (-0.13%) | $7.60 | $7.59 | 815 | $68.89 M |
| 11/07/2025 | $7.53 | $7.53 (0%) | $7.53 | $7.53 | 627 | $68.35 M |
| 11/06/2025 | $7.51 | $7.61 (1.33%) | $7.68 | $7.50 | 1.70 K | $69.08 M |
| 11/05/2025 | $7.68 | $7.68 (0%) | $7.68 | $7.68 | 341 | $69.71 M |
| 11/04/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 700 | $72.62 M |
| 11/03/2025 | $8.02 | $7.61 (-5.11%) | $8.02 | $7.55 | 6.20 K | $69.08 M |
| 10/31/2025 | $7.96 | $8.00 (0.5%) | $8.00 | $7.95 | 929 | $72.62 M |
| 10/30/2025 | $7.80 | $7.95 (1.92%) | $7.95 | $7.80 | 1.70 K | $72.16 M |
| 10/29/2025 | $8.00 | $8.16 (2%) | $8.16 | $7.67 | 4.20 K | $74.07 M |
| 10/28/2025 | $8.29 | $8.29 (0%) | $8.29 | $8.29 | 300 | $75.25 M |
| 10/27/2025 | $8.01 | $8.28 (3.37%) | $8.28 | $8.01 | 938 | $75.16 M |
| 10/24/2025 | $8.17 | $7.96 (-2.57%) | $8.18 | $7.55 | 7.60 K | $72.25 M |
| 10/23/2025 | $8.60 | $8.26 (-3.95%) | $8.60 | $8.10 | 1.60 K | $74.98 M |
| 10/22/2025 | $8.27 | $8.37 (1.21%) | $8.62 | $8.15 | 2.55 K | $75.97 M |
| 10/21/2025 | $7.95 | $8.09 (1.76%) | $8.09 | $7.69 | 11.90 K | $73.43 M |
| 10/20/2025 | $7.68 | $7.49 (-2.47%) | $7.68 | $7.49 | 608 | $67.99 M |
| 10/17/2025 | $7.70 | $7.58 (-1.56%) | $7.87 | $7.58 | 2.00 K | $68.80 M |
| 10/16/2025 | $7.53 | $7.38 (-1.99%) | $7.55 | $7.28 | 3.45 K | $66.99 M |
| 10/15/2025 | $7.58 | $7.58 (0%) | $7.58 | $7.58 | 25 | $68.80 M |
| 10/14/2025 | $7.85 | $7.58 (-3.44%) | $7.85 | $7.52 | 3.71 K | $68.80 M |
| 10/13/2025 | $8.02 | $7.40 (-7.73%) | $8.02 | $7.35 | 25.52 K | $67.17 M |
| 10/10/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 2 | $72.62 M |
| 10/09/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 28 | $72.62 M |
| 10/08/2025 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 887 | $72.62 M |
| 10/07/2025 | $8.25 | $8.00 (-3.03%) | $8.25 | $8.00 | 887 | $72.62 M |
| 10/06/2025 | $8.08 | $8.12 (0.5%) | $8.12 | $8.08 | 849 | $73.71 M |
| 10/03/2025 | $8.02 | $8.02 (0%) | $8.02 | $8.02 | 206 | $72.80 M |
| 10/02/2025 | $7.93 | $7.94 (0.13%) | $7.94 | $7.93 | 700 | $72.07 M |
| 10/01/2025 | $7.93 | $7.93 (0%) | $7.93 | $7.93 | 500 | $71.98 M |
| 09/30/2025 | $7.82 | $7.84 (0.26%) | $8.09 | $7.80 | 2.80 K | $71.16 M |
| 09/29/2025 | $8.10 | $7.95 (-1.85%) | $8.10 | $7.76 | 4.15 K | $72.16 M |
| 09/26/2025 | $8.03 | $8.01 (-0.25%) | $8.10 | $7.96 | 1.52 K | $72.71 M |
| 09/25/2025 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 300 | $73.07 M |
| 09/24/2025 | $8.06 | $8.13 (0.87%) | $8.13 | $8.06 | 1.50 K | $73.80 M |
| 09/23/2025 | $8.24 | $8.06 (-2.18%) | $8.24 | $8.06 | 701 | $73.16 M |
| 09/22/2025 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 5.26 K | $73.07 M |
| 09/19/2025 | $7.91 | $8.05 (1.77%) | $8.05 | $7.91 | 5.30 K | $73.07 M |
| 09/18/2025 | $8.02 | $7.95 (-0.87%) | $8.02 | $7.89 | 1.12 K | $72.16 M |
| 09/17/2025 | $8.00 | $7.90 (-1.25%) | $8.05 | $7.90 | 11.50 K | $71.71 M |
| 09/16/2025 | $7.85 | $7.80 (-0.64%) | $7.95 | $7.69 | 5.10 K | $70.80 M |
| 09/15/2025 | $7.89 | $7.86 (-0.38%) | $7.96 | $7.78 | 3.22 K | $71.35 M |
| 09/12/2025 | $7.77 | $7.67 (-1.29%) | $8.03 | $7.67 | 7.40 K | $69.62 M |
| 09/11/2025 | $7.85 | $8.15 (3.82%) | $8.15 | $7.73 | 20.64 K | $73.98 M |
| 09/10/2025 | $7.90 | $8.11 (2.66%) | $8.11 | $7.90 | 1.40 K | $73.61 M |
| 09/09/2025 | $8.05 | $7.84 (-2.61%) | $8.12 | $7.84 | 1.10 K | $71.16 M |
| 09/08/2025 | $7.85 | $7.95 (1.27%) | $7.95 | $7.82 | 1.52 K | $72.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
